Pearlify UI

Pearlify Data Viewer

read-only

홈 · 표

시세 (OHLCV)

시가·고가·저가·종가. '가격 기준'이 원본인지 수정주가인지 구분합니다.

기술 정보 숨기기
ID수집원원본 키발생값시간 정밀도시간 의미관측 가능 시각적재일시원본 레코드파서 버전원시 식별자법인주기기준시각 ↓가격 기준시가고가저가종가거래량
cmszeztod03fn0zg8dcd25k2ystock-5m028260:20260819:10202026-08-19 10:20:00instantevent2026-08-19 10:30:172026-08-19 10:30:17cmszezto903fm0zg8kwahhyf61
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 10:20:00raw347,500원349,500원347,000원347,000원5,776
cmszeztnv03fj0zg8mujo321nstock-5m096770:20260819:10202026-08-19 10:20:00instantevent2026-08-19 10:30:172026-08-19 10:30:17cmszeztnr03fi0zg8kwrtk2u11
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-19 10:20:00raw131,000원131,300원130,400원130,900원7,553
cmszeztnl03fh0zg8qvia1lbrstock-5m012330:20260819:10202026-08-19 10:20:00instantevent2026-08-19 10:30:172026-08-19 10:30:17cmszeztnh03fg0zg8cpec60nu1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-19 10:20:00raw506,000원506,000원502,000원503,000원1,210
cmszeztnb03ff0zg88euj727rstock-5m373220:20260819:10202026-08-19 10:20:00instantevent2026-08-19 10:30:172026-08-19 10:30:17cmszeztn703fe0zg8x9ywrz1u1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-19 10:20:00raw357,000원360,000원357,000원357,000원10,489
cmszeztn103fd0zg831ztdatkstock-5m207940:20260819:10202026-08-19 10:20:00instantevent2026-08-19 10:30:172026-08-19 10:30:17cmszeztmx03fc0zg8psq7npfy1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 10:20:00raw1,521,000원1,524,000원1,517,000원1,519,000원206
cmszeztms03fb0zg8ahjvjizustock-5m055550:20260819:10202026-08-19 10:20:00instantevent2026-08-19 10:30:172026-08-19 10:30:17cmszeztmo03fa0zg8p9eq6ulg1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 10:20:00raw105,000원105,000원104,500원104,800원15,122
cmszeztmi03f90zg88hk9kiyjstock-5m105560:20260819:10202026-08-19 10:20:00instantevent2026-08-19 10:30:172026-08-19 10:30:17cmszeztmf03f80zg8m5fz58za1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-19 10:20:00raw166,000원166,600원165,600원165,900원9,512
cmszeztm903f70zg8efiawmzostock-5m000270:20260819:10202026-08-19 10:20:00instantevent2026-08-19 10:30:172026-08-19 10:30:17cmszeztm503f60zg8i664sne31
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 10:20:00raw133,100원133,100원132,500원132,500원8,904
cmszeztlz03f50zg8qoyo1sfwstock-5m005490:20260819:10202026-08-19 10:20:00instantevent2026-08-19 10:30:172026-08-19 10:30:17cmszeztlv03f40zg80ohm292u1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 10:20:00raw319,000원319,500원318,000원318,000원1,972
cmszeztlq03f30zg8h59yslgcstock-5m068270:20260819:10202026-08-19 10:20:00instantevent2026-08-19 10:30:172026-08-19 10:30:17cmszeztlm03f20zg8womnwvan1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-19 10:20:00raw195,600원195,800원195,100원195,200원6,137
cmszeztl603ez0zg889lysz5fstock-5m006400:20260819:10202026-08-19 10:20:00instantevent2026-08-19 10:30:172026-08-19 10:30:17cmszeztl203ey0zg89sz8f37s1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-19 10:20:00raw498,500원501,000원497,000원498,500원11,717
cmszeztkv03ex0zg8obo5fi80stock-5m035720:20260819:10202026-08-19 10:20:00instantevent2026-08-19 10:30:172026-08-19 10:30:17cmszeztks03ew0zg8rht6w2zs1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-19 10:20:00raw37,150원37,200원37,050원37,100원20,365
cmszeztke03et0zg8r37zk8b3stock-5m035420:20260819:10202026-08-19 10:20:00instantevent2026-08-19 10:30:172026-08-19 10:30:17cmszeztka03es0zg8roi7cbcb1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-19 10:20:00raw207,500원208,500원207,500원207,500원6,503
cmszeztk403er0zg8axzxerjmstock-5m066570:20260819:10202026-08-19 10:20:00instantevent2026-08-19 10:30:172026-08-19 10:30:17cmszeztk103eq0zg8461j9zs21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-19 10:20:00raw207,500원208,000원206,000원206,500원16,203
cmszeztjv03ep0zg8imy19c8ystock-5m005380:20260819:10202026-08-19 10:20:00instantevent2026-08-19 10:30:172026-08-19 10:30:17cmszeztjr03eo0zg8244sd4yx1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 10:20:00raw419,500원420,000원417,000원417,500원6,915
cmszeztjl03en0zg87wek8n4jstock-5m000660:20260819:10202026-08-19 10:20:00instantevent2026-08-19 10:30:172026-08-19 10:30:17cmszeztjh03em0zg8e6u75bto1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-19 10:20:00raw1,554,000원1,559,000원1,542,000원1,542,000원72,239
cmszeztjb03el0zg8a9lgrzeqstock-5m005930:20260819:10202026-08-19 10:20:00instantevent2026-08-19 10:30:172026-08-19 10:30:17cmszeztj603ek0zg8ib7ugv3x1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 10:20:00raw253,750원254,500원252,500원252,750원313,999
cmszeteq203ej0zg8tvler2h0stock-5m017670:20260819:10152026-08-19 10:15:00instantevent2026-08-19 10:25:182026-08-19 10:25:18cmszetepy03ei0zg8h0pi5pf21
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-19 10:15:00raw97,600원98,400원97,400원98,300원19,398
cmszeztoo03fp0zg88fkhboxkstock-5m034730:20260819:10152026-08-19 10:15:00instantevent2026-08-19 10:30:172026-08-19 10:30:17cmszeztok03fo0zg867kugimt1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 10:15:00raw556,000원559,000원555,000원559,000원958
cmszetel303dh0zg8qxwveipastock-5m005930:20260819:10152026-08-19 10:15:00instantevent2026-08-19 10:25:182026-08-19 10:25:18cmszeteks03dg0zg8xw26y79d1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 10:15:00raw253,500원254,500원252,500원254,000원567,034
cmszetele03dj0zg8zid3l7a0stock-5m000660:20260819:10152026-08-19 10:15:00instantevent2026-08-19 10:25:182026-08-19 10:25:18cmszetela03di0zg80ahh10o41
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-19 10:15:00raw1,546,000원1,554,000원1,540,000원1,553,000원96,091
cmszetelo03dl0zg8mwtabngfstock-5m005380:20260819:10152026-08-19 10:15:00instantevent2026-08-19 10:25:182026-08-19 10:25:18cmszetelk03dk0zg81nbirsd31
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-19 10:15:00raw419,000원420,000원418,000원420,000원5,951
cmszetelx03dn0zg8odxcy09fstock-5m066570:20260819:10152026-08-19 10:15:00instantevent2026-08-19 10:25:182026-08-19 10:25:18cmszetelt03dm0zg8jx8stfqs1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-19 10:15:00raw207,000원207,500원205,500원207,500원20,680
cmszetept03eh0zg849o1k55rstock-5m030200:20260819:10152026-08-19 10:15:00instantevent2026-08-19 10:25:182026-08-19 10:25:18cmszetepp03eg0zg88i385gjg1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-19 10:15:00raw52,800원52,800원52,600원52,600원4,129
cmszetem603dp0zg8ex334txrstock-5m035420:20260819:10152026-08-19 10:15:00instantevent2026-08-19 10:25:182026-08-19 10:25:18cmszetem203do0zg8uc2ja0491
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-19 10:15:00raw207,500원208,000원206,500원207,500원10,797
cmszezto403fl0zg815pnl9nzstock-5m028260:20260819:10152026-08-19 10:15:00instantevent2026-08-19 10:30:172026-08-19 10:30:17cmszezto003fk0zg8aq3lhrtn1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 10:15:00raw345,500원348,000원345,000원347,500원6,648
cmszetepk03ef0zg8xcpt38kdstock-5m015760:20260819:10152026-08-19 10:15:00instantevent2026-08-19 10:25:182026-08-19 10:25:18cmszetepg03ee0zg8e7xlp7211
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-19 10:15:00raw31,350원31,350원31,200원31,250원18,318
cmszetemf03dr0zg8mb0o2yepstock-5m006400:20260819:10152026-08-19 10:15:00instantevent2026-08-19 10:25:182026-08-19 10:25:18cmszetemc03dq0zg8wfummbxy1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-19 10:15:00raw496,000원498,500원495,500원498,000원5,284
cmszetemp03dt0zg8dr2f98gestock-5m051910:20260819:10152026-08-19 10:15:00instantevent2026-08-19 10:25:182026-08-19 10:25:18cmszeteml03ds0zg8ffxqd81n1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-19 10:15:00raw267,000원267,500원266,000원267,500원1,532
cmszetemy03dv0zg8r3wmtt0dstock-5m068270:20260819:10152026-08-19 10:15:00instantevent2026-08-19 10:25:182026-08-19 10:25:18cmszetemu03du0zg8wtl5vrrg1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-19 10:15:00raw194,700원195,900원194,350원195,700원7,206
cmszeten803dx0zg83ark0yf3stock-5m005490:20260819:10152026-08-19 10:15:00instantevent2026-08-19 10:25:182026-08-19 10:25:18cmszeten403dw0zg8x2y4qt8h1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-19 10:15:00raw318,000원318,500원317,000원318,500원3,450
cmszetenh03dz0zg8dyp167e6stock-5m000270:20260819:10152026-08-19 10:15:00instantevent2026-08-19 10:25:182026-08-19 10:25:18cmszetend03dy0zg86hm4k78q1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-19 10:15:00raw132,800원133,100원132,600원133,000원9,020
cmszetenr03e10zg8ccg2s4fmstock-5m105560:20260819:10152026-08-19 10:15:00instantevent2026-08-19 10:25:182026-08-19 10:25:18cmszetenn03e00zg8zos98e8i1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-19 10:15:00raw165,400원166,300원165,300원166,000원11,865
cmszeteo003e30zg8hiqx3bomstock-5m055550:20260819:10152026-08-19 10:15:00instantevent2026-08-19 10:25:182026-08-19 10:25:18cmszetenw03e20zg8ab6fxtye1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-19 10:15:00raw104,900원105,100원104,700원105,000원9,896
cmszetepb03ed0zg8etj12ns4stock-5m003550:20260819:10152026-08-19 10:15:00instantevent2026-08-19 10:25:182026-08-19 10:25:18cmszetep703ec0zg8mxrz815b1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 10:15:00raw111,600원112,800원111,400원112,400원6,540
cmszeteoa03e50zg8kdh6yd5ostock-5m207940:20260819:10152026-08-19 10:15:00instantevent2026-08-19 10:25:182026-08-19 10:25:18cmszeteo603e40zg8bkw1wdjw1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-19 10:15:00raw1,523,000원1,523,000원1,520,000원1,521,000원244
cmszeteoj03e70zg8i5nxdzdkstock-5m373220:20260819:10152026-08-19 10:15:00instantevent2026-08-19 10:25:182026-08-19 10:25:18cmszeteof03e60zg8gxsxjhe51
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-19 10:15:00raw354,500원357,500원354,000원357,000원3,267
cmszeztkn03ev0zg8sx8euitdstock-5m035720:20260819:10152026-08-19 10:15:00instantevent2026-08-19 10:30:172026-08-19 10:30:17cmszeztkj03eu0zg8zzq4d8uu1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-19 10:15:00raw37,150원37,200원37,100원37,150원19,910
cmszeteos03e90zg8ffs9nu5tstock-5m012330:20260819:10152026-08-19 10:15:00instantevent2026-08-19 10:25:182026-08-19 10:25:18cmszeteop03e80zg8ohdfkpia1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-19 10:15:00raw505,000원506,000원503,000원505,000원1,291
cmszetep103eb0zg8awx2gngystock-5m096770:20260819:10152026-08-19 10:15:00instantevent2026-08-19 10:25:182026-08-19 10:25:18cmszeteox03ea0zg844cctpxf1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-19 10:15:00raw130,700원131,300원130,400원131,000원6,182
cmszemyvf03c50zg83lkvehhastock-5m005930:20260819:10102026-08-19 10:10:00instantevent2026-08-19 10:20:172026-08-19 10:20:17cmszemyv303c40zg8w0xtleis1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-19 10:10:00raw253,000원254,000원252,500원253,500원836,519
cmszemz1f03df0zg82unhe8vystock-5m017670:20260819:10102026-08-19 10:10:00instantevent2026-08-19 10:20:182026-08-19 10:20:18cmszemz1b03de0zg8jn27mqnw1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-19 10:10:00raw97,750원97,800원97,200원97,600원14,911
cmszemz1603dd0zg8kje3cutxstock-5m030200:20260819:10102026-08-19 10:10:00instantevent2026-08-19 10:20:182026-08-19 10:20:18cmszemz1203dc0zg85xol0jsm1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-19 10:10:00raw52,700원52,700원52,600원52,700원1,817
cmszemz0x03db0zg8h2ys0vmvstock-5m015760:20260819:10102026-08-19 10:10:00instantevent2026-08-19 10:20:182026-08-19 10:20:18cmszemz0t03da0zg85cmvv0cq1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-19 10:10:00raw31,350원31,350원31,300원31,350원18,406
cmszemz0o03d90zg8sczfug5estock-5m003550:20260819:10102026-08-19 10:10:00instantevent2026-08-19 10:20:182026-08-19 10:20:18cmszemz0k03d80zg85ec0xuc11
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-19 10:10:00raw112,000원112,000원111,600원111,600원1,951
cmszemz0e03d70zg81f6mba43stock-5m034730:20260819:10102026-08-19 10:10:00instantevent2026-08-19 10:20:182026-08-19 10:20:18cmszemz0a03d60zg83usenp3j1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-19 10:10:00raw555,000원556,000원553,000원556,000원899
cmszemz0503d50zg8m7vkie3dstock-5m028260:20260819:10102026-08-19 10:10:00instantevent2026-08-19 10:20:182026-08-19 10:20:18cmszemz0103d40zg8x28ygzvu1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-19 10:10:00raw347,500원347,500원345,500원346,500원3,729
cmszemyzv03d30zg8x1svccnfstock-5m096770:20260819:10102026-08-19 10:10:00instantevent2026-08-19 10:20:182026-08-19 10:20:18cmszemyzr03d20zg8zjfpxxc91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-19 10:10:00raw130,500원131,000원130,300원130,700원6,075
cmszemyzm03d10zg8ypzeo7nmstock-5m012330:20260819:10102026-08-19 10:10:00instantevent2026-08-19 10:20:182026-08-19 10:20:18cmszemyzi03d00zg8j6uq3hri1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-19 10:10:00raw506,000원506,000원503,000원504,000원2,445
cmszemyzc03cz0zg8esl6b7uystock-5m373220:20260819:10102026-08-19 10:10:00instantevent2026-08-19 10:20:182026-08-19 10:20:18cmszemyz803cy0zg8j60fmqjz1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-19 10:10:00raw355,000원355,500원353,500원354,500원2,173
62,960건 중 47,101–47,150← 이전943 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬